KissMeData/001210/min/candle-20240226.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240226,183300,18108987282,972,972,972,972,10954
20240226,183200,18108987282,972,972,972,972,0
20240226,183100,18108987282,972,972,972,972,0
20240226,183000,18108987282,972,972,972,972,0
20240226,182900,18108987282,972,972,972,972,0
20240226,182800,18108987282,972,972,972,972,0
20240226,182700,18108987282,972,972,972,972,0
20240226,182600,18108987282,972,972,972,972,0
20240226,182500,18108987282,972,972,972,972,0
20240226,182400,18108987282,972,972,972,972,0
20240226,182300,18108987282,972,972,972,972,0
20240226,182200,18108987282,972,972,972,972,0
20240226,182100,18108987282,972,972,972,972,0
20240226,182000,18108987282,972,972,972,972,0
20240226,181900,18108987282,972,972,972,972,0
20240226,181800,18108987282,972,972,972,972,0
20240226,181700,18108987282,972,972,972,972,0
20240226,181600,18108987282,972,972,972,972,0
20240226,181500,18108987282,972,972,972,972,0
20240226,181400,18108987282,972,972,972,972,0
20240226,181300,18108987282,972,972,972,972,0
20240226,181200,18108987282,972,972,972,972,0
20240226,181100,18108987282,972,972,972,972,0
20240226,181000,18108987282,972,972,972,972,0
20240226,180900,18108987282,972,972,972,972,0
20240226,180800,18108987282,972,972,972,972,0
20240226,180700,18108987282,972,972,972,972,0
20240226,180600,18108987282,972,972,972,972,0
20240226,180500,18108987282,972,972,972,972,0
20240226,180400,18108987282,972,972,972,972,0
20240226,180300,18108987282,972,972,972,972,10954
20240226,180200,18108987282,972,972,972,972,0
20240226,180100,18108987282,972,972,972,972,0
20240226,180000,18108987282,972,972,972,972,0
20240226,175900,18108987282,972,972,972,972,0
20240226,175800,18108987282,972,972,972,972,0
20240226,175700,18108987282,972,972,972,972,0
20240226,175600,18108987282,972,972,972,972,0
20240226,175500,18108987282,972,972,972,972,0
20240226,175400,18108987282,972,972,972,972,0
20240226,175300,18108987282,972,972,972,972,0
20240226,175200,18108987282,972,972,972,972,0
20240226,175100,18108987282,972,972,972,972,0
20240226,175000,18108987282,972,972,972,972,0
20240226,174900,18108987282,972,972,972,972,0
20240226,174800,18108987282,972,972,972,972,0
20240226,174700,18108987282,972,972,972,972,0
20240226,174600,18108987282,972,972,972,972,0
20240226,174500,18108987282,972,972,972,972,0
20240226,174400,18108987282,972,972,972,972,0
20240226,174300,18108987282,972,972,972,972,0
20240226,174200,18108987282,972,972,972,972,0
20240226,174100,18108987282,972,972,972,972,0
20240226,174000,18108987282,972,972,972,972,0
20240226,173900,18108987282,972,972,972,972,0
20240226,173800,18108987282,972,972,972,972,0
20240226,173700,18108987282,972,972,972,972,0
20240226,173600,18108987282,972,972,972,972,0
20240226,173500,18108987282,972,972,972,972,0
20240226,173400,18108987282,972,972,972,972,0
20240226,173300,18108987282,972,972,972,972,10954
20240226,173200,18108987282,972,972,972,972,0
20240226,173100,18108987282,972,972,972,972,0
20240226,173000,18108987282,972,972,972,972,0
20240226,172900,18108987282,972,972,972,972,0
20240226,172800,18108987282,972,972,972,972,0
20240226,172700,18108987282,972,972,972,972,0
20240226,172600,18108987282,972,972,972,972,0
20240226,172500,18108987282,972,972,972,972,0
20240226,172400,18108987282,972,972,972,972,0
20240226,172300,18108987282,972,972,972,972,0
20240226,172200,18108987282,972,972,972,972,0
20240226,172100,18108987282,972,972,972,972,0
20240226,172000,18108987282,972,972,972,972,0
20240226,171900,18108987282,972,972,972,972,0
20240226,171800,18108987282,972,972,972,972,0
20240226,171700,18108987282,972,972,972,972,0
20240226,171600,18108987282,972,972,972,972,0
20240226,171500,18108987282,972,972,972,972,0
20240226,171400,18108987282,972,972,972,972,0
20240226,171300,18108987282,972,972,972,972,0
20240226,171200,18108987282,972,972,972,972,0
20240226,171100,18108987282,972,972,972,972,0
20240226,171000,18108987282,972,972,972,972,0
20240226,170900,18108987282,972,972,972,972,0
20240226,170800,18108987282,972,972,972,972,0
20240226,170700,18108987282,972,972,972,972,0
20240226,170600,18108987282,972,972,972,972,0
20240226,170500,18108987282,972,972,972,972,0
20240226,170400,18108987282,972,972,972,972,0
20240226,170300,18108987282,972,972,972,972,10954
20240226,170200,18108987282,972,972,972,972,0
20240226,170100,18108987282,972,972,972,972,0
20240226,170000,18108987282,972,972,972,972,0
20240226,165900,18108987282,972,972,972,972,0
20240226,165800,18108987282,972,972,972,972,0
20240226,165700,18108987282,972,972,972,972,0
20240226,165600,18108987282,972,972,972,972,0
20240226,165500,18108987282,972,972,972,972,0
20240226,165400,18108987282,972,972,972,972,0
20240226,165300,18108987282,972,972,972,972,0
20240226,165200,18108987282,972,972,972,972,0
20240226,165100,18108987282,972,972,972,972,0
20240226,165000,18108987282,972,972,972,972,0
20240226,164900,18108987282,972,972,972,972,0
20240226,164800,18108987282,972,972,972,972,0
20240226,164700,18108987282,972,972,972,972,0
20240226,164600,18108987282,972,972,972,972,0
20240226,164500,18108987282,972,972,972,972,0
20240226,164400,18108987282,972,972,972,972,0
20240226,164300,18108987282,972,972,972,972,0
20240226,164200,18108987282,972,972,972,972,0
20240226,164100,18108987282,972,972,972,972,0
20240226,164000,18108987282,972,972,972,972,0
20240226,163900,18108987282,972,972,972,972,0
20240226,163800,18108987282,972,972,972,972,0
20240226,163700,18108987282,972,972,972,972,0
20240226,163600,18108987282,972,972,972,972,0
20240226,163500,18108987282,972,972,972,972,0
20240226,163400,18108987282,972,972,972,972,0
20240226,163300,18108987282,972,972,972,972,10954
20240226,163200,18108987282,972,972,972,972,0
20240226,163100,18108987282,972,972,972,972,0
20240226,163000,18108987282,972,972,972,972,0
20240226,162900,18108987282,972,972,972,972,0
20240226,162800,18108987282,972,972,972,972,0
20240226,162700,18108987282,972,972,972,972,0
20240226,162600,18108987282,972,972,972,972,0
20240226,162500,18108987282,972,972,972,972,0
20240226,162400,18108987282,972,972,972,972,0
20240226,162300,18108987282,972,972,972,972,0
20240226,162200,18108987282,972,972,972,972,0
20240226,162100,18108987282,972,972,972,972,0
20240226,162000,18108987282,972,972,972,972,0
20240226,161900,18108987282,972,972,972,972,0
20240226,161800,18108987282,972,972,972,972,0
20240226,161700,18108987282,972,972,972,972,0
20240226,161600,18108987282,972,972,972,972,0
20240226,161500,18108987282,972,972,972,972,0
20240226,161400,18108987282,972,972,972,972,0
20240226,161300,18108987282,972,972,972,972,0
20240226,161200,18108987282,972,972,972,972,0
20240226,161100,18108987282,972,972,972,972,0
20240226,161000,18108987282,972,972,972,972,0
20240226,160900,18108987282,972,972,972,972,0
20240226,160800,18108987282,972,972,972,972,0
20240226,160700,18108987282,972,972,972,972,0
20240226,160600,18108987282,972,972,972,972,0
20240226,160500,18108987282,972,972,972,972,0
20240226,160400,18108987282,972,972,972,972,0
20240226,160300,18108987282,972,972,972,972,10954
20240226,160200,18108987282,972,972,972,972,0
20240226,160100,18108987282,972,972,972,972,0
20240226,160000,18108987282,972,972,972,972,0
20240226,155900,18108987282,972,972,972,972,0
20240226,155800,18108987282,972,972,972,972,0
20240226,155700,18108987282,972,972,972,972,0
20240226,155600,18108987282,972,972,972,972,0
20240226,155500,18108987282,972,972,972,972,0
20240226,155400,18108987282,972,972,972,972,0
20240226,155300,18108987282,972,972,972,972,0
20240226,155200,18108987282,972,972,972,972,0
20240226,155100,18108987282,972,972,972,972,0
20240226,155000,18108987282,972,972,972,972,0
20240226,154900,18108987282,972,972,972,972,0
20240226,154800,18108987282,972,972,972,972,0
20240226,154700,18108987282,972,972,972,972,0
20240226,154600,18108987282,972,972,972,972,0
20240226,154500,18108987282,972,972,972,972,0
20240226,154400,18108987282,972,972,972,972,0
20240226,154300,18108987282,972,972,972,972,0
20240226,154200,18108987282,972,972,972,972,0
20240226,154100,18108987282,972,972,972,972,0
20240226,154000,18108987282,972,972,972,972,0
20240226,153900,18108987282,972,972,972,972,0
20240226,153800,18108987282,972,972,972,972,0
20240226,153700,18108987282,972,972,972,972,0
20240226,153600,18108987282,972,972,972,972,0
20240226,153500,18108987282,972,972,972,972,0
20240226,153400,18108987282,972,972,972,972,0
20240226,153300,18108987282,972,972,972,972,10954
20240226,153200,18108987282,972,972,972,972,0
20240226,153100,18108987282,972,972,972,972,0
20240226,153000,18108987282,972,972,972,972,10954
20240226,152900,18098339994,972,972,972,972,0
20240226,152800,18098339994,972,972,972,972,0
20240226,152700,18098339994,972,972,972,972,0
20240226,152600,18098339994,972,972,972,972,0
20240226,152500,18098339994,972,972,972,972,0
20240226,152400,18098339994,972,972,972,972,0
20240226,152300,18098339994,972,972,972,972,0
20240226,152200,18098339994,972,972,972,972,0
20240226,152100,18098339994,972,972,972,972,0
20240226,152000,18098339994,972,972,972,972,0
20240226,151900,18098339994,972,972,972,972,4595
20240226,151800,18093873654,972,972,972,972,3741
20240226,151700,18090237402,972,972,972,972,1002
20240226,151600,18089263458,972,972,972,972,708
20240226,151500,18088575282,972,972,972,972,0
20240226,151400,18088575282,972,972,972,972,1221
20240226,151300,18087388470,972,972,972,972,1
20240226,151200,18087387498,972,972,972,972,1857
20240226,151100,18085582494,972,972,972,972,109
20240226,151000,18085476546,972,972,972,972,35526
20240226,150900,18050945274,972,972,972,972,50
20240226,150800,18050896674,972,972,972,972,930
20240226,150700,18049992714,972,972,972,972,2
20240226,150600,18049990770,972,972,972,972,2529
20240226,150500,18047532582,972,972,972,972,6591
20240226,150400,18041126130,972,972,972,972,110
20240226,150300,18041019210,972,972,972,972,821
20240226,150200,18040221198,972,972,972,972,1048
20240226,150100,18039202542,972,972,972,972,2990
20240226,150000,18036296262,972,972,972,972,4756
20240226,145900,18031673430,972,972,972,972,745
20240226,145800,18030949290,972,972,972,972,5800
20240226,145700,18025311690,972,972,972,972,649
20240226,145600,18024680862,972,972,972,972,1
20240226,145500,18024679890,972,972,972,972,442
20240226,145400,18024250266,972,972,972,972,21
20240226,145300,18024229854,972,972,972,972,0
20240226,145200,18024229854,972,972,972,972,1
20240226,145100,18024228882,972,972,972,972,53
20240226,145000,18024177366,972,972,972,972,50
20240226,144900,18024128766,972,972,972,972,70
20240226,144800,18024060726,972,972,972,972,205
20240226,144700,18023861466,972,972,972,972,877
20240226,144600,18023009022,972,972,972,972,1939
20240226,144500,18021124314,972,972,972,972,541
20240226,144400,18020598462,972,972,972,972,1101
20240226,144300,18019528290,972,972,972,972,67350
20240226,144200,17954064090,972,972,972,972,599
20240226,144100,17953481862,972,972,972,972,4660
20240226,144000,17948952342,972,972,972,972,295
20240226,143900,17948665602,972,972,972,972,2
20240226,143800,17948663658,972,972,972,972,141
20240226,143700,17948526606,972,972,972,972,3168
20240226,143600,17945447310,972,972,972,972,51
20240226,143500,17945397738,972,972,972,972,1
20240226,143400,17945396766,972,972,972,972,0
20240226,143300,17945396766,972,972,972,972,153
20240226,143200,17945248050,972,972,972,972,2693
20240226,143100,17942630454,972,972,972,972,3047
20240226,143000,17939668770,972,972,972,972,80
20240226,142900,17939591010,972,972,972,972,15834
20240226,142800,17924200362,972,972,972,972,120
20240226,142700,17924083722,972,972,972,972,731
20240226,142600,17923373190,972,972,972,972,7834
20240226,142500,17915758542,972,969,972,968,50603
20240226,142400,17866603107,969,967,969,964,23864
20240226,142300,17843539651,967,972,972,954,157496
20240226,142200,17691813752,972,972,972,972,13322
20240226,142100,17678864768,972,972,972,972,7457
20240226,142000,17671616564,972,969,972,968,39567
20240226,141900,17633181414,970,969,972,968,139351
20240226,141800,17497834638,968,963,968,958,43840
20240226,141700,17455574009,963,960,963,956,37347
20240226,141600,17419718736,956,960,960,956,15483
20240226,141500,17404884109,960,962,963,960,87658
20240226,141400,17320613790,962,953,963,952,84652
20240226,141300,17239527914,952,972,972,952,259892
20240226,141200,16987800556,972,972,972,972,16255
20240226,141100,16972000696,972,972,972,972,24797
20240226,141000,16947898012,972,972,972,972,30101
20240226,140900,16918639840,972,972,972,972,447
20240226,140800,16918205356,972,972,972,972,8
20240226,140700,16918197580,972,972,972,972,4
20240226,140600,16918193692,972,972,972,972,0
20240226,140500,16918193692,972,972,972,972,3251
20240226,140400,16915033720,972,972,972,972,4969
20240226,140300,16910203852,972,972,972,972,1
20240226,140200,16910202880,972,972,972,972,2403
20240226,140100,16907867164,972,972,972,972,6
20240226,140000,16907861332,972,972,972,972,6806
20240226,135900,16901245900,972,972,972,972,4518
20240226,135800,16896854404,972,972,972,972,109
20240226,135700,16896748456,972,972,972,972,1541
20240226,135600,16895250604,972,972,972,972,1508
20240226,135500,16893784828,972,972,972,972,3167
20240226,135400,16890706504,972,972,972,972,9707
20240226,135300,16881271300,972,972,972,972,3028
20240226,135200,16878328084,972,972,972,972,2359
20240226,135100,16876035136,972,972,972,972,1416
20240226,135000,16874658784,972,972,972,972,586
20240226,134900,16874089192,972,972,972,972,4320
20240226,134800,16869890152,972,972,972,972,887
20240226,134700,16869027988,972,972,972,972,1531
20240226,134600,16867539856,972,972,972,972,1174
20240226,134500,16866398728,972,972,972,972,9862
20240226,134400,16856812864,972,972,972,970,330891
20240226,134300,16535197426,972,966,972,966,334068
20240226,134200,16210697752,965,966,967,964,12310
20240226,134100,16198810129,966,964,966,963,45335
20240226,134000,16155093036,964,962,964,962,12620
20240226,133900,16142942389,962,958,962,958,10327
20240226,133800,16133017759,958,962,962,958,24349
20240226,133700,16109625828,962,963,964,962,4820
20240226,133600,16104983625,964,964,964,964,6278
20240226,133500,16098931633,964,963,964,962,6731
20240226,133400,16092449621,963,961,963,961,6630
20240226,133300,16086071016,962,962,962,960,1816
20240226,133200,16084326006,961,963,964,961,10446
20240226,133100,16074268740,963,961,963,960,7497
20240226,133000,16067057087,961,962,964,961,7360
20240226,132900,16059975325,962,958,963,957,20198
20240226,132800,16040603430,959,957,959,957,15563
20240226,132700,16025690626,958,955,958,955,15245
20240226,132600,16011119581,955,956,958,955,25665
20240226,132500,15986568779,956,955,960,955,10974
20240226,132400,15976080375,958,960,960,954,64231
20240226,132300,15914518814,960,959,960,958,11669
20240226,132200,15903324642,958,961,962,958,15300
20240226,132100,15888647952,962,962,963,960,7853
20240226,132000,15881095826,962,962,962,960,1546
20240226,131900,15879609671,962,960,962,959,11479
20240226,131800,15868593434,960,961,962,959,28288
20240226,131700,15841445175,962,964,964,962,8942
20240226,131600,15832837735,964,962,965,962,4650
20240226,131500,15828353543,962,966,967,961,8619
20240226,131400,15820052147,965,965,968,965,16615
20240226,131300,15804011955,960,966,968,959,29082
20240226,131200,15776034014,967,968,968,962,71470
20240226,131100,15706957018,966,967,970,966,85930
20240226,131000,15623761729,966,963,967,963,41526
20240226,130900,15583702056,963,962,964,962,64978
20240226,130800,15521103849,962,960,963,958,44547
20240226,130700,15478325961,958,959,960,952,65742
20240226,130600,15415373754,956,956,960,955,27309
20240226,130500,15389202854,958,951,958,951,11604
20240226,130400,15378133229,952,954,958,951,26487
20240226,130300,15352889490,954,957,959,953,59276
20240226,130200,15296282745,957,955,958,955,21766
20240226,130100,15275451108,957,954,959,954,8033
20240226,130000,15267772010,955,958,959,953,55220
20240226,125900,15215016159,959,959,961,958,14918
20240226,125800,15200714394,960,961,963,958,21830
20240226,125700,15179740861,962,955,963,955,52195
20240226,125600,15129785985,955,953,959,953,65804
20240226,125500,15066860954,952,952,958,949,73269
20240226,125400,14997001217,952,949,952,947,38810
20240226,125300,14960159401,949,948,949,947,47575
20240226,125200,14915059114,947,943,947,943,16922
20240226,125100,14899063095,942,944,948,940,22582
20240226,125000,14877792819,944,945,948,940,54946
20240226,124900,14825928320,946,942,946,937,71163
20240226,124800,14759047773,940,947,950,940,130548
20240226,124700,14635715375,947,945,949,942,91275
20240226,124600,14549332209,949,946,949,937,123364
20240226,124500,14433101671,950,940,966,936,276637
20240226,124400,14171981996,940,972,972,932,634109
20240226,124300,13559822919,972,972,972,972,7047
20240226,124200,13552973235,972,972,972,972,22757
20240226,124100,13530853431,972,972,972,972,4251
20240226,124000,13526721459,972,972,972,972,1975
20240226,123900,13524801759,972,972,972,972,3544
20240226,123800,13521356991,972,972,972,972,669
20240226,123700,13520706723,972,972,972,972,211
20240226,123600,13520501631,972,972,972,972,6622
20240226,123500,13514065047,972,972,972,972,301
20240226,123400,13513772475,972,972,972,972,1074
20240226,123300,13512728547,972,972,972,972,165
20240226,123200,13512568167,972,972,972,972,29
20240226,123100,13512539979,972,972,972,972,10161
20240226,123000,13502663487,972,972,972,972,1254
20240226,122900,13501444599,972,972,972,972,3174
20240226,122800,13498359471,972,972,972,972,4639
20240226,122700,13493850363,972,972,972,972,4701
20240226,122600,13489280991,972,972,972,972,6955
20240226,122500,13482520731,972,972,972,972,12921
20240226,122400,13469961519,972,972,972,972,239
20240226,122300,13469729211,972,972,972,972,564
20240226,122200,13469181003,972,972,972,972,62926
20240226,122100,13408016931,972,972,972,972,2973
20240226,122000,13405127175,972,972,972,972,1880
20240226,121900,13403299815,972,972,972,972,3422
20240226,121800,13399973631,972,972,972,972,13668
20240226,121700,13386688335,972,972,972,972,503
20240226,121600,13386199419,972,972,972,972,3730
20240226,121500,13382573859,972,972,972,972,918
20240226,121400,13381681563,972,972,972,972,89472
20240226,121300,13294714779,972,972,972,972,29954
20240226,121200,13265599491,972,972,972,972,12322
20240226,121100,13253622507,972,972,972,970,361899
20240226,121000,12901865798,971,968,972,968,474059
20240226,120900,12441341560,969,960,969,960,76953
20240226,120800,12366937547,960,956,961,955,30222
20240226,120700,12337941007,956,947,961,947,49265
20240226,120600,12290829919,948,950,950,947,36637
20240226,120500,12256103677,947,956,958,932,118764
20240226,120400,12143817558,956,958,960,956,20373
20240226,120300,12124300877,960,961,964,957,38021
20240226,120200,12087806275,961,958,964,952,43845
20240226,120100,12045908123,958,968,968,957,97986
20240226,120000,11951431289,968,969,969,967,35427
20240226,115900,11917134275,969,968,970,966,50932
20240226,115800,11867799458,969,968,969,966,103886
20240226,115700,11767221968,969,968,970,967,66384
20240226,115600,11702926046,969,969,970,965,151337
20240226,115500,11556267486,966,956,970,955,133238
20240226,115400,11428072391,955,950,956,948,126053
20240226,115300,11308186428,949,949,950,949,58515
20240226,115200,11252599166,949,945,950,944,65371
20240226,115100,11190592560,945,943,945,943,12948
20240226,115000,11178372235,944,944,944,943,11108
20240226,114900,11167888169,944,942,944,941,15027
20240226,114800,11153722417,941,942,945,941,16447
20240226,114700,11138215075,942,943,943,940,6700
20240226,114600,11131900047,943,943,943,938,45600
20240226,114500,11089010011,943,948,948,943,17901
20240226,114400,11072089099,948,949,950,945,72822
20240226,114300,11003034274,948,944,950,943,75021
20240226,114200,10931932738,944,939,944,937,27629
20240226,114100,10905892637,937,937,940,934,22804
20240226,114000,10884519938,934,934,937,932,30514
20240226,113900,10856004787,935,929,936,929,7658
20240226,113800,10848853679,932,925,932,921,38165
20240226,113700,10813592105,925,926,926,925,7335
20240226,113600,10806804419,927,927,928,925,10672
20240226,113500,10796927412,928,928,928,925,9150
20240226,113400,10788454485,928,935,935,928,50859
20240226,113300,10741088464,935,937,937,934,2963
20240226,113200,10738318718,937,937,938,932,10308
20240226,113100,10728693891,938,937,938,937,13746
20240226,113000,10715813657,938,938,938,937,6050
20240226,112900,10710141988,938,938,938,937,2764
20240226,112800,10707550322,938,938,940,934,14790
20240226,112700,10693698193,939,942,942,937,10276
20240226,112600,10684048778,941,941,942,940,13795
20240226,112500,10671067375,941,943,943,940,20593
20240226,112400,10651667382,942,943,944,942,14785
20240226,112300,10637726733,943,939,943,937,20171
20240226,112200,10618778551,939,944,944,939,62627
20240226,112100,10559767879,944,938,945,937,71330
20240226,112000,10492669101,937,936,938,934,53682
20240226,111900,10442429096,935,924,936,921,51294
20240226,111800,10394699092,921,915,929,915,24568
20240226,111700,10371989106,915,920,920,915,12011
20240226,111600,10360990332,915,922,922,915,17506
20240226,111500,10344886043,920,924,925,920,26097
20240226,111400,10320844811,925,917,926,917,28010
20240226,111300,10295040863,917,919,919,913,11046
20240226,111200,10284921966,919,913,920,910,31504
20240226,111100,10256193030,911,921,921,911,9270
20240226,111000,10247720531,921,924,925,914,29275
20240226,110900,10220777374,924,918,928,918,9737
20240226,110800,10211799113,919,915,919,912,27992
20240226,110700,10186152149,915,915,915,910,40698
20240226,110600,10149077352,914,918,918,914,25536
20240226,110500,10125709211,918,924,924,916,22116
20240226,110400,10105403940,920,926,928,920,24770
20240226,110300,10082516447,927,928,929,923,11245
20240226,110200,10072098872,923,923,928,922,4414
20240226,110100,10068022446,927,918,929,918,28776
20240226,110000,10041462746,916,923,924,915,64796
20240226,105900,9981968024,924,927,930,923,33855
20240226,105800,9950647642,931,924,931,924,28897
20240226,105700,9923850659,924,943,943,924,61576
20240226,105600,9866437730,943,940,944,940,5441
20240226,105500,9861319774,940,949,949,940,38794
20240226,105400,9824695259,949,945,949,943,32373
20240226,105300,9794023632,945,942,945,941,9356
20240226,105200,9785211462,942,942,943,940,12551
20240226,105100,9773390556,942,940,942,940,28234
20240226,105000,9746841779,940,942,942,940,13227
20240226,104900,9734396050,943,950,950,942,47450
20240226,104800,9689447556,950,949,950,948,55181
20240226,104700,9637074033,949,948,949,947,47767
20240226,104600,9591762785,948,945,949,944,49675
20240226,104500,9544730154,945,945,946,943,26615
20240226,104400,9519612167,945,939,946,939,29031
20240226,104300,9492212156,939,945,945,934,23705
20240226,104200,9469855036,935,938,945,930,67947
20240226,104100,9405871454,938,930,938,930,22041
20240226,104000,9385286996,930,943,943,930,66159
20240226,103900,9323261911,943,948,948,940,97734
20240226,103800,9230980201,947,939,948,938,178843
20240226,103700,9062046532,938,936,939,934,95703
20240226,103600,8972404681,937,930,938,926,82131
20240226,103500,8895757287,930,913,930,913,62003
20240226,103400,8838521833,914,910,914,909,56886
20240226,103300,8786720696,910,913,913,910,37971
20240226,103200,8752146094,913,913,913,911,13070
20240226,103100,8740222781,912,917,917,910,35385
20240226,103000,8707925170,917,921,921,916,21480
20240226,102900,8688192558,921,925,925,919,39330
20240226,102800,8651976926,925,925,926,920,34318
20240226,102700,8620307949,925,929,929,924,17872
20240226,102600,8603771555,926,932,932,926,52284
20240226,102500,8555103215,932,926,932,926,11457
20240226,102400,8544454283,927,928,930,925,27443
20240226,102300,8519033359,928,935,936,928,75032
20240226,102200,8449156215,932,925,937,922,62928
20240226,102100,8390494514,922,926,926,920,58791
20240226,102000,8336242847,926,923,927,920,44857
20240226,101900,8294785383,923,917,924,916,60794
20240226,101800,8238766696,921,908,924,904,43598
20240226,101700,8198966298,908,914,914,891,85999
20240226,101600,8121271943,917,939,939,914,98264
20240226,101500,8030360131,939,938,941,938,61140
20240226,101400,7972922857,938,938,940,925,103905
20240226,101300,7875761960,939,929,939,928,79315
20240226,101200,7801838048,929,921,929,921,97400
20240226,101100,7711646317,921,924,924,921,45571
20240226,101000,7669599345,923,919,924,917,66145
20240226,100900,7608667176,919,924,928,915,94375
20240226,100800,7521789605,924,910,924,909,89991
20240226,100700,7439249123,910,905,910,905,67028
20240226,100600,7378407684,905,900,912,898,137292
20240226,100500,7254186588,900,887,900,886,53158
20240226,100400,7206660951,886,892,894,886,26009
20240226,100300,7183515364,892,898,899,889,59727
20240226,100200,7130106910,898,890,898,887,89575
20240226,100100,7049922033,890,876,892,876,56936
20240226,100000,6999447163,876,867,880,866,33290
20240226,095900,6970400739,866,869,869,865,34350
20240226,095800,6940641523,869,872,872,868,24752
20240226,095700,6919140732,872,881,881,870,69437
20240226,095600,6858312176,881,883,883,880,26702
20240226,095500,6834786375,883,883,884,875,64117
20240226,095400,6778316104,884,881,890,880,129858
20240226,095300,6663466731,882,861,883,860,83155
20240226,095200,6590914237,861,872,874,861,94435
20240226,095100,6509100855,872,879,881,870,76839
20240226,095000,6441936490,879,878,884,870,166908
20240226,094900,6295880261,878,857,881,855,182741
20240226,094800,6137064462,857,845,860,844,228926
20240226,094700,5942315469,846,892,897,845,232748
20240226,094600,5739156551,892,933,937,855,325076
20240226,094500,5445096742,933,938,938,927,94429
20240226,094400,5357033383,937,938,939,930,92233
20240226,094300,5270801622,935,938,940,935,103202
20240226,094200,5174055019,938,937,948,930,169121
20240226,094100,5015306027,937,928,938,916,195419
20240226,094000,4833956301,928,943,944,928,187173
20240226,093900,4659026394,944,915,950,912,212504
20240226,093800,4460425588,912,969,970,890,395016
20240226,093700,4091172620,970,964,970,963,100062
20240226,093600,3994417651,963,971,972,962,168042
20240226,093500,3831678702,972,962,972,959,491071
20240226,093400,3355252619,960,967,968,960,199447
20240226,093300,3162670722,969,972,972,950,1142315
20240226,093200,2055059475,972,972,972,971,409453
20240226,093100,1657084658,972,969,972,959,747068
20240226,093000,931324670,958,937,972,910,556987
20240226,092900,400560077,904,904,904,904,0
20240226,092800,400560077,904,868,904,850,238324
20240226,092700,191662766,865,822,868,820,196411
20240226,092600,27787196,822,822,822,822,0
20240226,092500,27787196,822,795,822,795,11556
20240226,092400,18502955,796,794,796,774,9375
20240226,092300,11044245,766,766,796,764,9334
20240226,092200,3734384,765,765,765,765,404
20240226,092100,3425324,765,765,765,765,1
20240226,092000,3424559,766,762,766,762,157
20240226,091900,3304611,761,761,761,761,1
20240226,091800,3303850,761,761,761,761,1
20240226,091700,3303089,762,761,762,761,93
20240226,091600,3232224,761,761,761,761,1
20240226,091500,3231463,762,759,762,759,3
20240226,091400,3229180,760,760,760,760,221
20240226,091300,3061220,760,759,760,759,42
20240226,091200,3029341,760,760,760,760,1
20240226,091100,3028581,759,759,759,759,1
20240226,091000,3027822,759,759,759,759,501
20240226,090900,2647563,760,759,760,759,146
20240226,090800,2536748,753,759,759,753,2
20240226,090700,2535236,753,753,759,753,243
20240226,090600,2352251,753,753,753,753,0
20240226,090500,2352251,753,754,754,753,329
20240226,090400,2104186,754,760,760,754,189
20240226,090300,1961674,760,753,760,753,13
20240226,090200,1951801,752,752,752,752,1
20240226,090100,1951049,760,760,760,760,2
20240226,090000,1949529,746,748,750,746,2607